Omeros Corporation (OMER) Historical Stock Data
6.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMER is up 1.81% a day on average. There have been 16 days where Omeros Corporation closed green and 14 days where OMER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.89 | 6.20 | 369.68K |
| 2024-11-19 | 5.73 | 6.03 | ↑$0.30 (5.24%) | 5.55 | 6.10 | 506.59K |
| 2024-11-18 | 6.75 | 5.92 | ↓$0.83 (-12.30%) | 5.82 | 6.75 | 1.76M |
| 2024-11-15 | 7.00 | 6.75 | ↓$0.25 (-3.57%) | 6.52 | 7.15 | 1.95M |
| 2024-11-14 | 4.42 | 6.95 | ↑$2.53 (57.24%) | 4.41 | 7.51 | 14.22M |
| 2024-11-13 | 4.29 | 4.19 | ↓$0.10 (-2.33%) | 4.18 | 4.45 | 519.54K |
| 2024-11-12 | 4.29 | 4.26 | ↓$0.03 (-0.70%) | 4.22 | 4.40 | 303.01K |
| 2024-11-11 | 4.41 | 4.29 | ↓$0.12 (-2.72%) | 4.20 | 4.45 | 283.93K |
| 2024-11-08 | 4.48 | 4.41 | ↓$0.07 (-1.56%) | 4.38 | 4.52 | 179.58K |
| 2024-11-07 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.46 | 4.63 | 322.22K |
| 2024-11-06 | 4.62 | 4.55 | ↓$0.07 (-1.52%) | 4.44 | 4.68 | 430.59K |
| 2024-11-05 | 4.22 | 4.40 | ↑$0.18 (4.27%) | 4.22 | 4.43 | 311.89K |
| 2024-11-04 | 4.04 | 4.25 | ↑$0.21 (5.20%) | 4.01 | 4.27 | 268.22K |
| 2024-11-01 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.04 | 4.17 | 178.44K |
| 2024-10-31 | 4.21 | 4.04 | ↓$0.17 (-4.04%) | 4.01 | 4.22 | 230.24K |
| 2024-10-30 | 4.28 | 4.22 | ↓$0.06 (-1.40%) | 4.20 | 4.33 | 191.87K |
| 2024-10-29 | 4.27 | 4.29 | ↑$0.02 (0.47%) | 4.18 | 4.29 | 195.67K |
| 2024-10-28 | 4.23 | 4.26 | ↑$0.03 (0.71%) | 4.20 | 4.36 | 189.13K |
| 2024-10-25 | 4.24 | 4.19 | ↓$0.05 (-1.18%) | 4.15 | 4.33 | 187.47K |
| 2024-10-24 | 4.27 | 4.24 | ↓$0.03 (-0.70%) | 4.09 | 4.29 | 244.82K |
| 2024-10-23 | 4.20 | 4.13 | ↓$0.07 (-1.67%) | 4.01 | 4.25 | 177.62K |
| 2024-10-22 | 4.06 | 4.24 | ↑$0.18 (4.43%) | 4.06 | 4.28 | 175.38K |
| 2024-10-21 | 4.14 | 4.10 | ↓$0.04 (-0.97%) | 4.05 | 4.18 | 164.92K |
| 2024-10-18 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.06 | 4.21 | 155.05K |
| 2024-10-17 | 4.12 | 4.14 | ↑$0.02 (0.49%) | 4.08 | 4.19 | 111.82K |
| 2024-10-16 | 4.13 | 4.14 | ↑$0.01 (0.24%) | 4.06 | 4.24 | 253.80K |
| 2024-10-15 | 3.96 | 4.11 | ↑$0.15 (3.79%) | 3.96 | 4.12 | 223.48K |
| 2024-10-14 | 3.88 | 3.97 | ↑$0.09 (2.32%) | 3.86 | 4.01 | 164.02K |
| 2024-10-11 | 3.79 | 3.92 | ↑$0.13 (3.43%) | 3.79 | 3.96 | 198.37K |
| 2024-10-10 | 3.75 | 3.81 | ↑$0.06 (1.60%) | 3.75 | 3.92 | 184.71K |
Create an account or log in to view more rows.
$OMER very normal lol sike
$OMER buy SHARES
$OMER wtf?
$OMER jeez
$OMER yeah we're going green today
$OMER wow
looking like it’s going to be a monster day!
$OMER Growth/Value
$OMER PT?
$OMER Holding.
$OMER fuck all u greedy bulls